Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.71 | 15.85 | 15.69 | 15.80 | 52,551 | +0.21(+1.35%) |
May 28, 2009 | 15.50 | 15.62 | 15.27 | 15.59 | 19,554 | +0.03(+0.19%) |
May 27, 2009 | 15.71 | 15.75 | 15.49 | 15.56 | 32,582 | -0.24(-1.52%) |
May 26, 2009 | 15.49 | 15.89 | 15.48 | 15.80 | 89,713 | +0.20(+1.28%) |
May 22, 2009 | 15.58 | 15.70 | 15.46 | 15.60 | 59,818 | +0.08(+0.52%) |
May 21, 2009 | 15.34 | 15.55 | 15.29 | 15.52 | 20,648 | -0.18(-1.15%) |
May 20, 2009 | 15.69 | 15.91 | 15.69 | 15.70 | 32,704 | +0.05(+0.32%) |
May 19, 2009 | 15.45 | 15.65 | 15.45 | 15.65 | 13,721 | +0.17(+1.10%) |
May 18, 2009 | 15.16 | 15.48 | 15.16 | 15.48 | 34,041 | +0.58(+3.89%) |
May 15, 2009 | 15.13 | 15.24 | 14.90 | 14.90 | 73,537 | -0.36(-2.36%) |
May 14, 2009 | 15.00 | 15.30 | 14.93 | 15.26 | 25,711 | +0.16(+1.06%) |
May 13, 2009 | 15.24 | 15.43 | 15.08 | 15.10 | 26,953 | -0.64(-4.07%) |
May 12, 2009 | 15.55 | 15.74 | 15.50 | 15.74 | 153,827 | +0.24(+1.55%) |
May 11, 2009 | 15.48 | 15.66 | 15.47 | 15.50 | 15,163 | -0.06(-0.39%) |
May 08, 2009 | 15.33 | 15.60 | 15.22 | 15.56 | 35,307 | +0.49(+3.25%) |
May 07, 2009 | 15.17 | 15.30 | 14.97 | 15.07 | 132,746 | +0.07(+0.47%) |
May 06, 2009 | 15.09 | 15.20 | 15.00 | 15.00 | 365,885 | +0.20(+1.35%) |
May 05, 2009 | 14.99 | 15.11 | 14.75 | 14.80 | 18,805 | -0.20(-1.33%) |
May 04, 2009 | 15.08 | 15.14 | 14.99 | 15.00 | 42,973 | +0.70(+4.90%) |
May 01, 2009 | 14.50 | 14.50 | 14.11 | 14.30 | 31,316 | +0.14(+0.99%) |
Apr 30, 2009 | 14.18 | 14.48 | 14.10 | 14.16 | 356,330 | +0.21(+1.51%) |
Apr 29, 2009 | 13.79 | 14.05 | 13.79 | 13.95 | 740,265 | +0.25(+1.82%) |
Apr 28, 2009 | 13.43 | 13.70 | 13.43 | 13.70 | 32,605 | +0.35(+2.62%) |
Apr 27, 2009 | 13.35 | 13.59 | 13.32 | 13.35 | 81,718 | -0.40(-2.91%) |
Apr 24, 2009 | 13.71 | 13.85 | 13.56 | 13.75 | 21,805 | +0.35(+2.61%) |
Apr 23, 2009 | 13.41 | 13.45 | 13.21 | 13.40 | 36,113 | +0.44(+3.40%) |
Apr 22, 2009 | 12.73 | 13.20 | 12.73 | 12.96 | 29,313 | -0.14(-1.07%) |
Apr 21, 2009 | 12.96 | 13.20 | 12.86 | 13.10 | 11,340 | +0.10(+0.77%) |
Apr 20, 2009 | 12.99 | 13.09 | 12.89 | 13.00 | 29,680 | -0.42(-3.13%) |
Apr 17, 2009 | 13.90 | 13.90 | 13.16 | 13.42 | 57,169 | -0.72(-5.09%) |
Apr 16, 2009 | 14.30 | 14.45 | 13.99 | 14.14 | 18,263 | -0.16(-1.12%) |
Apr 15, 2009 | 14.03 | 14.30 | 14.03 | 14.30 | 40,163 | +0.27(+1.92%) |
Apr 14, 2009 | 14.21 | 14.24 | 14.02 | 14.03 | 27,839 | -0.42(-2.91%) |
Apr 13, 2009 | 14.10 | 14.45 | 14.10 | 14.45 | 41,774 | +0.33(+2.34%) |
Apr 09, 2009 | 14.05 | 14.22 | 14.03 | 14.12 | 34,548 | +0.02(+0.14%) |
Apr 08, 2009 | 13.94 | 14.20 | 13.92 | 14.10 | 134,299 | +0.10(+0.71%) |
Apr 07, 2009 | 14.00 | 14.10 | 13.93 | 14.00 | 43,070 | -0.21(-1.48%) |
Apr 06, 2009 | 14.15 | 14.27 | 14.07 | 14.21 | 22,746 | -0.24(-1.66%) |
Apr 03, 2009 | 14.35 | 14.59 | 14.24 | 14.45 | 25,883 | +0.00(+0.00%) |
Apr 02, 2009 | 14.33 | 14.66 | 14.24 | 14.45 | 33,663 | +0.55(+3.96%) |
Apr 01, 2009 | 13.58 | 13.95 | 13.58 | 13.90 | 31,272 | +0.15(+1.09%) |
Mar 31, 2009 | 13.52 | 13.88 | 13.52 | 13.75 | 30,446 | +0.60(+4.56%) |
Mar 30, 2009 | 13.50 | 13.50 | 13.09 | 13.15 | 19,483 | -1.05(-7.39%) |
Mar 26, 2009 | 13.90 | 14.27 | 13.86 | 14.20 | 33,169 | +0.29(+2.08%) |
Mar 25, 2009 | 13.67 | 14.10 | 13.67 | 13.91 | 39,613 | +0.23(+1.68%) |
Mar 24, 2009 | 13.69 | 13.95 | 13.67 | 13.68 | 21,601 | -0.27(-1.94%) |
Mar 23, 2009 | 13.68 | 13.95 | 13.68 | 13.95 | 29,974 | +0.44(+3.26%) |
Mar 20, 2009 | 13.54 | 13.71 | 13.40 | 13.51 | 30,110 | -0.14(-1.03%) |
Mar 19, 2009 | 13.88 | 13.89 | 13.64 | 13.65 | 12,826 | -0.14(-1.02%) |
Mar 18, 2009 | 13.48 | 13.95 | 13.32 | 13.79 | 50,809 | +0.24(+1.77%) |
Mar 17, 2009 | 13.17 | 13.55 | 13.15 | 13.55 | 61,950 | +0.20(+1.50%) |
Mar 16, 2009 | 13.40 | 13.65 | 13.32 | 13.35 | 58,988 | +0.08(+0.60%) |
Mar 13, 2009 | 13.23 | 13.37 | 13.09 | 13.27 | 26,519 | +0.07(+0.53%) |
Mar 12, 2009 | 12.95 | 13.25 | 12.80 | 13.20 | 48,167 | +0.51(+4.02%) |
Mar 11, 2009 | 12.66 | 12.89 | 12.60 | 12.69 | 32,171 | +0.19(+1.52%) |
Mar 10, 2009 | 12.05 | 12.61 | 12.05 | 12.50 | 74,645 | +0.71(+6.02%) |
Mar 09, 2009 | 11.64 | 12.05 | 11.64 | 11.79 | 69,190 | -0.07(-0.59%) |
Mar 06, 2009 | 12.01 | 12.10 | 11.66 | 11.86 | 78,473 | +0.04(+0.34%) |
Mar 05, 2009 | 12.05 | 12.06 | 11.69 | 11.82 | 68,381 | -0.52(-4.21%) |
Mar 04, 2009 | 12.16 | 12.45 | 12.08 | 12.34 | 130,844 | -0.06(-0.48%) |